Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP: ADIA )

0.0113 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0180 0.0189 0.0150 0.0189 117,200 -0.00(-10.43%)
Oct 22, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Oct 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-14.53%)
Oct 12, 2020 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Oct 06, 2020 0.0234 0.0234 0.0234 0 -0.01(-21.48%)
Oct 01, 2020 0.0298 0.0298 0.0298 0 +0.01(+56.84%)
Sep 30, 2020 0.0191 0.0191 0.0151 0.0190 6,840 -0.00(-0.52%)
Sep 29, 2020 0.0191 0.0191 0.0191 1 +0.00(+0.00%)
Sep 25, 2020 0.0191 0.0191 0.0191 0 +0.00(+9.14%)
Sep 24, 2020 0.0200 0.0200 0.0151 0.0175 60,000 -0.00(-0.57%)
Sep 23, 2020 0.0176 0.0176 0.0176 0.0176 200 -0.00(-12.00%)
Sep 22, 2020 0.0150 0.0200 0.0150 0.0200 35,000 -0.00(-13.04%)
Sep 18, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Sep 17, 2020 0.0170 0.0230 0.0170 0.0230 20,000 +0.00(+15.00%)
Sep 16, 2020 0.0171 0.0200 0.0171 0.0200 1,798 -0.00(-14.53%)
Sep 14, 2020 0.0234 0.0234 0.0234 0 -0.01(-21.48%)
Sep 11, 2020 0.0227 0.0298 0.0175 0.0298 80,300 +0.00(+3.11%)
Sep 03, 2020 0.0289 0.0289 0.0289 0 +0.00(+3.21%)
Sep 02, 2020 0.0265 0.0280 0.0265 0.0280 4,000 -0.01(-20.00%)
Aug 28, 2020 0.0350 0.0350 0.0350 0 +0.01(+23.67%)
Aug 25, 2020 0.0283 0.0283 0.0283 0 -0.00(-5.67%)
Aug 24, 2020 0.0262 0.0304 0.0262 0.0300 32,800 +0.00(+6.01%)
Aug 20, 2020 0.0283 0.0283 0.0283 0 +0.00(+8.43%)
Aug 17, 2020 0.0261 0.0261 0.0261 0 -0.01(-17.67%)
Aug 13, 2020 0.0317 0.0317 0.0317 0 +0.00(+5.32%)
Aug 12, 2020 0.0332 0.0332 0.0301 0.0301 17,672 -0.01(-16.39%)
Aug 11, 2020 0.0350 0.0370 0.0350 0.0360 58,750 +0.00(+2.56%)
Aug 10, 2020 0.0345 0.0351 0.0345 0.0351 7,600 +0.00(+5.72%)
Aug 07, 2020 0.0332 0.0345 0.0332 0.0332 7,700 -0.00(-9.78%)
Aug 06, 2020 0.0530 0.0530 0.0332 0.0368 210,757 -0.00(-3.16%)
Aug 05, 2020 0.0351 0.0380 0.0300 0.0380 137,631 -0.00(-7.32%)
Aug 04, 2020 0.0500 0.0500 0.0334 0.0410 221,346 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.